First Trust Japan AlphaDEX Fund【FJP】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	-1.8209	-2.37932836796	76.53	77.42	72.765	9878	74.98602324	SP
4	-5.1509	-6.44991234661	79.86	80.4399	72.765	9599	76.49144081	SP
12	3.0991	4.3277475213	71.61	80.85	70.06	11494	74.92206285	SP
26	5.9191	8.60459369094	68.79	82.45	66.69	11632	74.38141824	SP
52	16.0891	27.4464346639	58.62	82.45	57.29	10661	69.60170755	SP
156	26.7491	55.7737698082	47.96	82.45	43.52	16154	55.21916218	SP
260	21.9591	41.6286255924	52.75	82.45	36.75	12997	52.27553752	SP

リアルタイムのディスカッションと取引のアイデア: 当社の強力なプラットフォームで自信を持って取引できます。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781217300	74.7091	1.81	2.48	73.3	74.7091	72.33	5183
1781130900	72.9	-1.57	-2.10	73.07	73.47	72.765	7103
1781044500	74.465	-0.4	-0.53	74.92	75.9799	73.875	12991
1780958100	74.865	0.39	0.53	75.24	75.5599	74.51	6633
1780698900	74.47	-2.31	-3.01	76.02	76.5399	74.4272	7910
1780612500	76.78	0.13	0.17	76.53	77.42	75.92	14755
1780526100	76.6507	0	0.00	76.87	77.28	76.32	6426
1780439700	76.65	0.61	0.80	75.57	77.21	75.57	4975
1780353300	76.045	-1.94	-2.49	76.08	78.2399	75.5301	7931
1780094100	77.985	0.36	0.47	77.96	78.18	77.24	7076
1780007700	77.62	-0.06	-0.07	77.05	77.68	77.05	3617
1779921300	77.675	-0.75	-0.96	77.58	78.09	76.77	23818
1779834900	78.425	2.29	3.01	78.23	78.94	78.23	11664
1779489300	76.1356	0.17	0.22	76.31	76.7299	75.5814	23008
1779402900	75.97	0.01	0.02	75	76.1	75	3906
1779316500	75.9567	0.34	0.45	74.75	76.22	74.75	11594
1779230100	75.62	-1.58	-2.05	75.49	76.4699	74.85	9236
1779143700	77.2	-0.59	-0.76	77.21	77.44	76.66	5136
1778884500	77.79	-2.04	-2.55	77.98	77.98	77.4	8424
1778798100	79.825	-0.54	-0.67	79.86	80.4399	79.41	6175
1778711700	80.365	0.01	0.01	80.07	80.73	79.74	5446
1778625300	80.355	0.8	1.01	80.27	80.85	79.7697	6334
1778538900	79.555	0.96	1.22	79.3	80	79.17	6129
1778279700	78.5951	0.74	0.95	78.45	78.79	78.35	4734
1778193300	77.855	0.53	0.68	78.64	78.69	77.41	11349
1778106900	77.3288	1.9	2.52	77.25	77.85	77.245	5167
1778020500	75.425	0.94	1.26	75.09	75.88	74.895	8204
1777934100	74.49	-0.51	-0.68	75.03	75.43	74.08	6805
1777674900	75	-0.82	-1.08	75.24	75.515	74.55	11162
1777588500	75.82	2.21	3.00	75.44	75.86	74.84	12927
1777502100	73.61	-1.12	-1.50	74.11	74.11	73.27	8113
1777415700	74.73	1.33	1.81	74.48	75.21	74.24	15307
1777329300	73.4	-0.14	-0.18	73.69	74.25	73.4	6326
1777070100	73.535	0.27	0.38	73.38	73.81	72.75	5399
1776983700	73.26	-0.6	-0.81	73.58	73.752	72.92	5551
1776897300	73.8569	0.26	0.35	74.01	74.01	73.37	3691
1776810900	73.5991	-1.38	-1.85	74.32	74.44	73.43	25497
1776724500	74.984	-1.77	-2.30	75.3	75.3099	74.3801	7871
1776465300	76.75	0.56	0.74	75.91	79.28	75.91	54159
1776378900	76.185	0.21	0.28	76.28	76.6799	75.66	17116
1776292500	75.9716	-1.01	-1.31	75.7	75.9716	75.3257	11461
1776206100	76.98	1.09	1.43	75.9	77.54	71.5	6365
1776119700	75.895	-0.11	-0.14	74.74	75.895	74.595	6062
1775860500	76	-0.19	-0.25	76.18	76.67	75.75	6959
1775774100	76.19	-1.19	-1.54	75.69	76.95	75.12	13074
1775687700	77.38	4.29	5.87	77.05	77.85	76.59	9041
1775601300	73.09	-0.79	-1.06	72.99	73.25	71.93	16380
1775514900	73.8767	0.47	0.64	73.71	74.45	73.28	4124
1775169300	73.405	-1.37	-1.83	72.27	73.7999	71.88	15482
1775082900	74.775	2.18	3.00	74.77	75.3399	74.35	13762
1774996500	72.6	1.56	2.19	70.24	72.97	70.24	25146
1774910100	71.0425	0.12	0.17	71.84	71.9657	70.3495	45695
1774650900	70.9185	-0.87	-1.21	71.44	71.95	70.571692	8840
1774564500	71.79	-1.43	-1.95	72.41	72.88	71.52	20803
1774478100	73.215	1.38	1.92	73.42	73.89	72.92	4340
1774391700	71.8392	0.25	0.35	71.17	72.51	71.17	9052
1774305300	71.59	1.45	2.07	71.33	72.2876	71.065	29580
1774046100	70.14	-2.68	-3.68	72.2	72.33	69.85	7904
1773959700	72.8231	-0.33	-0.45	71.61	73.26	71.61	4382
1773873300	73.1534	-0.13	-0.18	73.58	73.8865	72.65	5987
1773786900	73.285	0.08	0.12	73.39	73.99	72.88	14041
1773700500	73.2	1.27	1.76	72.62	73.2	72.55	11931
1773441300	71.935	-0.75	-1.04	72.77	72.77	71.51	12110
1773354900	72.6898	-1.6	-2.15	73.61	73.61	72.42	9501